Share Name Share Symbol Market Type Share ISIN Share Description
Dairy Crest Group LSE:DCG London Ordinary Share GB0002502812 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.40p +0.94% 472.40p 472.20p 472.60p 475.00p 466.20p 466.20p 177,388 15:49:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 456.8 179.2 106.6 4.4 734.69

Dairy Crest (DCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018468-1.80-0.38%465.8473.8141,895
16 Aug 2018469.8+4.80+1.03%455.64712,366,175
15 Aug 2018465-5.40-1.15%463476.2263,093
14 Aug 2018470.4-9.60-2.00%470.4481.8300,322
13 Aug 2018480-4.60-0.95%478.8484.8184,843
10 Aug 2018484.6-4.00-0.82%482.2489.8430,738
09 Aug 2018488.6-5.80-1.17%488.6505268,861
08 Aug 2018494.4+2.00+0.41%489.2500.5253,499
07 Aug 2018492.4+3.20+0.65%486.8493.8463,945
06 Aug 2018489.2+2.80+0.58%485489.2253,715
03 Aug 2018486.4-0.80-0.16%484.8488.6147,243
02 Aug 2018487.2+0.80+0.16%476490.2136,581
01 Aug 2018486.4+1.40+0.29%478.4488.6218,677
31 Jul 2018485-0.20-0.04%484492388,966
30 Jul 2018485.2-7.20-1.46%480495.8271,764
27 Jul 2018492.4+6.60+1.36%485.8492.6305,547
26 Jul 2018485.8+3.40+0.70%480489.8324,529
25 Jul 2018482.4-1.60-0.33%481.2487.4199,597
24 Jul 2018484+2.00+0.41%473.4485.8485,158
23 Jul 2018482+0.20+0.04%470.2484209,056
20 Jul 2018481.8+8.80+1.86%467.8482449,641
Download more Dairy Crest Group Historical Data

Dairy Crest Group (DCG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week484.6484.8455.6469.9681142k2M651k-12.2-2.52%
1 Month470.2505455.6479.8104137k2M381k2.20.47%
3 Months514.5514.5455.6488.3092137k2M440k-42.1-8.18%
6 Months566581455.6505.5699121k3M398k-93.6-16.54%
1 Year573628455.6539.529065k3M355k-100.6-17.56%
3 Years581700455.6577.577542k3M335k-108.6-18.69%
5 Years517.5700367.5540.254014k3M340k-45.1-8.71%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180820 15:04:25